VanEck Emerging Markets High Yield Bond UCITS ETF - HY3M.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.67	116.51	116.51	116.72	116.51	22
February 19, 2026	116.17	116.43	116.43	116.43	115.87	4
February 18, 2026	115.72	115.88	115.88	116	115.72	86
February 17, 2026	115.95	115.61	115.61	115.95	115.28	86
February 16, 2026	115.26	115.37	115.37	115.37	115.21	265
February 13, 2026	115.22	115.04	115.04	115.23	115.04	265
February 12, 2026	115.09	115.07	115.07	115.09	114.8	265
February 11, 2026	114.57	114.86	114.86	115.03	114.51	1,047
February 10, 2026	114.56	114.55	114.55	114.65	114.07	575
February 09, 2026	115.46	114.62	114.62	115.46	114.42	45
February 06, 2026	115.67	115.39	115.39	116.13	115.39	113
February 05, 2026	115.96	115.7	115.7	116.11	115.67	268
February 04, 2026	115.73	115.52	115.52	115.88	115.47	157
February 03, 2026	115.37	115.29	115.29	115.73	115	160
February 02, 2026	114.89	115.38	115.38	115.38	114.8	455
January 30, 2026	114	114.67	114.67	114.99	114	2,116
January 29, 2026	113.7	114.14	114.14	114.4	113.7	154
January 28, 2026	113.19	114.02	114.02	114.02	113.19	345
January 27, 2026	114.11	113.47	113.47	114.84	113.47	387
January 26, 2026	114.2	114.23	114.23	114.56	114.2	12
January 23, 2026	115.57	115.41	115.41	116.04	115.24	90
January 22, 2026	115.88	115.42	115.42	116.07	115.42	27
January 21, 2026	115.42	115.61	115.61	115.61	115.26	27
January 20, 2026	116	115.31	115.31	116	115.31	18
January 19, 2026	116.25	116.49	116.49	116.55	116.25	85
January 16, 2026	116.55	116.99	116.99	117.08	116.47	282
January 15, 2026	116.18	116.5	116.5	117.01	116.18	282
January 14, 2026	115.97	115.96	115.96	116.24	115.96	101
January 13, 2026	116.06	116.09	116.09	116.09	115.59	13
January 12, 2026	115.82	115.83	115.83	115.83	115.59	83
January 09, 2026	115.7	116.2	116.2	116.43	115.7	943
January 08, 2026	115.06	115.8	115.8	115.8	115.06	22
January 07, 2026	115.19	115.47	115.47	115.5	115.19	2
January 06, 2026	115.1	115.14	115.14	115.23	114.88	203
January 05, 2026	114.98	115.01	115.01	115.02	114.84	22
January 02, 2026	115.06	114.54	114.54	115.06	114.54	4
December 30, 2025	114.64	114.2	114.2	114.64	113.76	344
December 29, 2025	114.52	114.33	114.33	114.56	113.72	2,037
December 23, 2025	114.39	114.02	114.02	114.39	113.65	212
December 22, 2025	114.72	114.1	114.1	114.72	113.73	73
December 19, 2025	114.7	114.71	114.71	114.83	114.07	170
December 18, 2025	114.14	114.28	114.28	114.33	113.98	61
December 17, 2025	114.1	113.83	113.83	114.39	113.83	96
December 16, 2025	113.69	113.56	113.56	113.69	113.56	106
December 15, 2025	113.99	113.6	113.6	114.14	113.6	44
December 12, 2025	113.41	113.59	113.59	113.95	113.41	220
December 11, 2025	114.25	113.54	113.54	114.39	113.54	811
December 10, 2025	114.52	114.38	114.38	114.62	114.28	127
December 09, 2025	114.57	114.5	114.5	114.93	114.5	395
December 08, 2025	114.5	114.58	114.58	114.71	114.1	175
December 05, 2025	114.41	114.5	114.5	114.94	114.07	1,070
December 04, 2025	114.74	114.35	114.35	114.74	113.79	650
December 03, 2025	114.18	114.22	114.22	114.27	114	66
December 02, 2025	114.54	114.61	114.61	114.82	114.54	152
December 01, 2025	115.08	114.75	114.75	115.08	114.59	152
November 28, 2025	115.01	114.82	114.82	115.22	114.82	185
November 27, 2025	114.79	114.73	114.73	114.81	114.73	1
November 26, 2025	115.42	114.87	114.87	115.42	114.87	250
November 25, 2025	116	115.32	115.32	116	115.02	212
November 24, 2025	115.16	115.58	115.58	115.85	114.93	115

VanEck Emerging Markets High Yield Bond UCITS ETF (HY3M.DE) XETRA